VCLT
NASDAQMarket ClosedVanguard Long-Term Corporate Bond Index Fund
$76.21
+$0.24 (+0.32%)
As of 10:31 AM
Open
$75.97
High
$76.26
Low
$75.81
Prev Close
$75.97
52W High
$79.28
52W Low
$70.61
Volume
7.60M
Mkt Cap
$9.02B
Vanguard Long-Term Corporate Bond Index Fund
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/16/2025 | $75.97 | $76.26 | $75.81 | $76.21 | 7.60M |
| 12/15/2025 | $76.12 | $76.28 | $75.89 | $75.97 | 3.61M |
| 12/12/2025 | $76.65 | $76.65 | $75.78 | $75.89 | 4.86M |
| 12/11/2025 | $77.04 | $77.14 | $76.60 | $76.65 | 5.19M |
| 12/10/2025 | $76.40 | $76.91 | $76.36 | $76.82 | 4.86M |
| 12/9/2025 | $76.75 | $76.77 | $76.30 | $76.40 | 4.87M |
| 12/8/2025 | $76.75 | $76.75 | $76.23 | $76.49 | 5.17M |
| 12/5/2025 | $76.86 | $76.86 | $76.51 | $76.67 | 2.61M |
| 12/4/2025 | $76.95 | $76.95 | $76.68 | $76.80 | 2.17M |
| 12/3/2025 | $76.82 | $77.07 | $76.75 | $76.98 | 3.83M |
| 12/2/2025 | $76.63 | $76.88 | $76.60 | $76.74 | 5.87M |
| 12/1/2025 | $76.58 | $76.77 | $76.53 | $76.70 | 7.31M |
| 11/28/2025 | $77.80 | $77.89 | $77.50 | $77.72 | 4.99M |
| 11/26/2025 | $77.59 | $77.96 | $77.40 | $77.94 | 5.04M |
| 11/25/2025 | $77.37 | $77.77 | $77.33 | $77.52 | 5.26M |
| 11/24/2025 | $77.12 | $77.29 | $76.99 | $77.25 | 4.71M |
| 11/21/2025 | $76.76 | $76.76 | $76.46 | $76.73 | 4.03M |
| 11/20/2025 | $76.57 | $76.73 | $76.35 | $76.43 | 5.15M |
| 11/19/2025 | $76.49 | $76.63 | $76.26 | $76.33 | 4.16M |
| 11/18/2025 | $76.43 | $76.48 | $76.20 | $76.32 | 4.26M |
| 11/17/2025 | $76.33 | $76.58 | $76.24 | $76.34 | 5.27M |
| 11/14/2025 | $76.73 | $76.73 | $76.22 | $76.23 | 5.24M |
| 11/13/2025 | $76.81 | $76.97 | $76.57 | $76.57 | 4.29M |
| 11/12/2025 | $77.24 | $77.30 | $77.10 | $77.18 | 3.57M |
| 11/11/2025 | $77.14 | $77.35 | $77.05 | $77.33 | 2.17M |
| 11/10/2025 | $76.84 | $77.00 | $76.76 | $76.85 | 4.43M |
| 11/7/2025 | $76.73 | $76.86 | $76.59 | $76.77 | 6.62M |
| 11/6/2025 | $76.95 | $77.06 | $76.83 | $77.06 | 6.65M |
| 11/5/2025 | $76.85 | $76.88 | $76.50 | $76.53 | 4.12M |
| 11/4/2025 | $76.64 | $77.15 | $76.61 | $76.89 | 8.08M |
| 11/3/2025 | $76.85 | $76.85 | $76.54 | $76.68 | 5.78M |
| 10/31/2025 | $77.98 | $78.04 | $77.38 | $77.42 | 4.26M |
| 10/30/2025 | $77.92 | $78.30 | $77.81 | $77.97 | 7.55M |
| 10/29/2025 | $79.17 | $79.21 | $78.55 | $78.64 | 3.88M |
| 10/28/2025 | $79.24 | $79.28 | $79.03 | $79.22 | 5.28M |
| 10/27/2025 | $79.02 | $79.23 | $78.83 | $79.21 | 3.90M |
| 10/24/2025 | $79.07 | $79.07 | $78.81 | $78.95 | 3.01M |
| 10/23/2025 | $78.77 | $79.00 | $78.72 | $78.83 | 2.23M |
| 10/22/2025 | $78.88 | $78.98 | $78.70 | $78.98 | 5.60M |
| 10/21/2025 | $79.10 | $79.18 | $78.86 | $78.88 | 4.84M |
| 10/20/2025 | $78.75 | $78.82 | $78.66 | $78.78 | 2.17M |
| 10/17/2025 | $78.49 | $78.58 | $78.33 | $78.48 | 4.38M |
| 10/16/2025 | $78.27 | $78.62 | $78.19 | $78.56 | 3.63M |
| 10/15/2025 | $78.60 | $78.80 | $78.13 | $78.31 | 4.99M |
| 10/14/2025 | $77.78 | $78.34 | $77.67 | $78.30 | 4.26M |
| 10/13/2025 | $77.57 | $78.01 | $77.41 | $77.93 | 1.50M |
| 10/10/2025 | $77.69 | $77.77 | $77.46 | $77.59 | 5.44M |
| 10/9/2025 | $77.39 | $77.42 | $77.15 | $77.26 | 3.97M |
| 10/8/2025 | $77.79 | $77.80 | $77.43 | $77.47 | 5.48M |
| 10/7/2025 | $77.51 | $77.63 | $77.36 | $77.51 | 4.31M |
| 10/6/2025 | $77.41 | $77.65 | $77.31 | $77.34 | 2.11M |
| 10/3/2025 | $78.00 | $78.00 | $77.69 | $77.77 | 3.25M |
| 10/2/2025 | $77.79 | $77.91 | $77.59 | $77.85 | 2.41M |
| 10/1/2025 | $77.66 | $77.66 | $77.39 | $77.63 | 3.51M |
| 9/30/2025 | $77.87 | $78.04 | $77.52 | $77.65 | 4.97M |
| 9/29/2025 | $77.68 | $77.90 | $77.59 | $77.82 | 4.19M |
| 9/26/2025 | $77.28 | $77.59 | $77.13 | $77.34 | 4.13M |
| 9/25/2025 | $77.22 | $77.22 | $76.78 | $77.21 | 4.46M |
| 9/24/2025 | $77.51 | $77.62 | $77.18 | $77.34 | 4.74M |
| 9/23/2025 | $77.68 | $77.77 | $77.49 | $77.75 | 3.70M |
| 9/22/2025 | $77.70 | $77.70 | $77.40 | $77.50 | 2.69M |
| 9/19/2025 | $77.71 | $77.90 | $77.61 | $77.80 | 2.32M |
| 9/18/2025 | $77.84 | $78.01 | $77.61 | $77.89 | 4.03M |